ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, June 21st, 2024

$ 118.69

-0.16 -0.13%

Open: 118.74
High: 118.93
Low: 118.35
Volume: 776,899
Previous Close on Thursday, June 20th, 2024

$ 118.85

-0.38 -0.32%

Open: 119.41
High: 119.57
Low: 118.50
Volume: 914,190
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 118.74 118.93 118.35 118.69 776,899 -0.16 -0.13
2024-06-20 119.41 119.57 118.50 118.85 914,190 -0.38 -0.32
2024-06-18 118.95 119.25 118.88 119.23 1,613,862 +0.30 +0.25
2024-06-17 117.88 119.19 117.71 118.93 1,313,665 +0.98 +0.83
2024-06-14 117.70 117.98 117.37 117.95 1,153,853 -0.17 -0.14
2024-06-13 118.43 118.43 117.49 118.12 929,745 +0.06 +0.05
2024-06-12 118.11 118.69 117.79 118.06 1,114,802 +1.11 +0.95
2024-06-11 116.40 116.99 115.89 116.95 1,422,310 -0.13 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.57
On 2024-06-20
117.37
On 2024-06-14
0.57 0.48 119.57
On 2024-06-20
118.35
On 2024-06-21
-1.02 118.73
10D 119.57
On 2024-06-20
115.89
On 2024-06-11
1.74 1.49 117.31
On 2024-06-07
115.89
On 2024-06-11
-1.21 118.05
20D 119.57
On 2024-06-20
113.74
On 2024-05-31
2.34 2.01 117.02
On 2024-05-23
113.74
On 2024-05-31
-2.80 116.96
WTD 119.57
On 2024-06-20
117.71
On 2024-06-17
0.74 0.63 119.57
On 2024-06-20
118.35
On 2024-06-21
-1.02 118.93
MTD 119.57
On 2024-06-20
114.56
On 2024-06-03
3.06 2.65 117.31
On 2024-06-07
115.89
On 2024-06-11
-1.21 117.55
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

118.69 -0.16 -0.13 776,899